| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 22, 2013 | 3.03 | 3.23 | 2.93 | 3.03 | 8,900 | 3.03 | | May 21, 2013 | 3.07 | 3.45 | 2.93 | 3.00 | 84,200 | 3.00 | | May 20, 2013 | 2.92 | 3.07 | 2.92 | 3.04 | 26,500 | 3.04 | | May 17, 2013 | 2.97 | 2.98 | 2.89 | 2.95 | 13,600 | 2.95 | | May 16, 2013 | 2.95 | 2.98 | 2.87 | 2.92 | 12,500 | 2.92 | | May 15, 2013 | 2.89 | 2.97 | 2.86 | 2.92 | 9,200 | 2.92 | | May 14, 2013 | 2.85 | 2.99 | 2.80 | 2.88 | 15,000 | 2.88 | | May 13, 2013 | 2.90 | 2.98 | 2.70 | 2.92 | 26,100 | 2.92 | | May 10, 2013 | 2.91 | 2.99 | 2.90 | 2.92 | 21,300 | 2.92 | | May 9, 2013 | 2.97 | 3.01 | 2.90 | 2.96 | 63,300 | 2.96 | | May 8, 2013 | 3.02 | 3.05 | 2.97 | 3.01 | 38,100 | 3.01 | | May 7, 2013 | 3.02 | 3.06 | 3.02 | 3.03 | 53,700 | 3.03 | | May 6, 2013 | 3.04 | 3.07 | 2.99 | 3.04 | 102,700 | 3.04 | | May 3, 2013 | 3.04 | 3.09 | 3.02 | 3.02 | 44,700 | 3.02 | | May 2, 2013 | 3.10 | 3.13 | 3.06 | 3.06 | 67,000 | 3.06 | | May 1, 2013 | 3.20 | 3.20 | 3.12 | 3.16 | 21,000 | 3.16 | | Apr 30, 2013 | 3.18 | 3.20 | 3.16 | 3.19 | 27,200 | 3.19 | | Apr 29, 2013 | 3.16 | 3.20 | 3.12 | 3.18 | 6,000 | 3.18 | | Apr 26, 2013 | 3.23 | 3.23 | 3.17 | 3.17 | 6,500 | 3.17 | | Apr 25, 2013 | 3.19 | 3.24 | 3.15 | 3.19 | 21,400 | 3.19 | | Apr 24, 2013 | 3.20 | 3.24 | 3.15 | 3.15 | 8,600 | 3.15 | | Apr 23, 2013 | 3.20 | 3.20 | 3.10 | 3.20 | 13,900 | 3.20 | | Apr 22, 2013 | 3.16 | 3.24 | 3.13 | 3.19 | 7,700 | 3.19 | | Apr 19, 2013 | 3.13 | 3.21 | 3.13 | 3.15 | 9,500 | 3.15 | | Apr 18, 2013 | 3.44 | 3.44 | 3.10 | 3.17 | 186,300 | 3.17 | | Apr 17, 2013 | 3.45 | 3.45 | 3.32 | 3.33 | 17,100 | 3.33 | | Apr 16, 2013 | 3.39 | 3.67 | 3.38 | 3.39 | 14,100 | 3.39 | | Apr 15, 2013 | 3.41 | 3.44 | 3.35 | 3.37 | 22,600 | 3.37 | | Apr 12, 2013 | 3.50 | 3.64 | 3.42 | 3.46 | 12,400 | 3.46 | | Apr 11, 2013 | 3.53 | 3.59 | 3.51 | 3.51 | 3,900 | 3.51 | | Apr 10, 2013 | 3.62 | 3.69 | 3.57 | 3.57 | 48,800 | 3.57 | | Apr 9, 2013 | 3.74 | 3.74 | 3.55 | 3.63 | 4,900 | 3.63 | | Apr 8, 2013 | 3.71 | 3.79 | 3.60 | 3.64 | 20,800 | 3.64 | | Apr 5, 2013 | 3.69 | 3.78 | 3.69 | 3.77 | 10,700 | 3.77 | | Apr 4, 2013 | 3.61 | 3.79 | 3.61 | 3.75 | 26,400 | 3.75 | | Apr 3, 2013 | 3.69 | 3.69 | 3.60 | 3.67 | 26,100 | 3.67 | | Apr 2, 2013 | 3.75 | 3.75 | 3.53 | 3.66 | 18,400 | 3.66 | | Apr 1, 2013 | 3.75 | 3.75 | 3.55 | 3.66 | 19,200 | 3.66 | | Mar 28, 2013 | 3.75 | 3.75 | 3.64 | 3.75 | 40,200 | 3.75 | | Mar 27, 2013 | 3.70 | 3.77 | 3.66 | 3.75 | 58,900 | 3.75 | | Mar 26, 2013 | 3.60 | 3.70 | 3.48 | 3.70 | 29,200 | 3.70 | | Mar 25, 2013 | 3.58 | 3.70 | 3.35 | 3.63 | 77,700 | 3.63 | | Mar 22, 2013 | 3.53 | 3.60 | 3.49 | 3.58 | 45,400 | 3.58 | | Mar 21, 2013 | 3.30 | 3.58 | 3.27 | 3.48 | 109,300 | 3.48 | | Mar 20, 2013 | 3.50 | 3.50 | 3.33 | 3.43 | 89,200 | 3.43 | | Mar 19, 2013 | 3.40 | 3.55 | 3.25 | 3.49 | 147,400 | 3.49 | | Mar 18, 2013 | 3.46 | 3.50 | 3.29 | 3.43 | 37,100 | 3.43 | | Mar 15, 2013 | 3.56 | 3.58 | 3.45 | 3.49 | 18,900 | 3.49 | | Mar 14, 2013 | 3.57 | 3.57 | 3.49 | 3.56 | 19,400 | 3.56 | | Mar 13, 2013 | 3.56 | 3.63 | 3.49 | 3.57 | 9,600 | 3.57 | | Mar 12, 2013 | 3.58 | 3.77 | 3.57 | 3.60 | 74,000 | 3.60 | | Mar 11, 2013 | 3.39 | 3.63 | 3.39 | 3.56 | 15,300 | 3.56 | | Mar 8, 2013 | 3.42 | 3.50 | 3.40 | 3.43 | 19,700 | 3.43 | | Mar 7, 2013 | 3.39 | 3.44 | 3.37 | 3.41 | 19,900 | 3.41 | | Mar 6, 2013 | 3.43 | 3.48 | 3.37 | 3.42 | 12,600 | 3.42 | | Mar 5, 2013 | 3.37 | 3.46 | 3.37 | 3.46 | 25,200 | 3.46 | | Mar 4, 2013 | 3.37 | 3.47 | 3.32 | 3.38 | 19,400 | 3.38 | | Mar 1, 2013 | 3.30 | 3.42 | 3.25 | 3.37 | 52,800 | 3.37 | | Feb 28, 2013 | 3.42 | 3.49 | 3.32 | 3.37 | 92,100 | 3.37 | | Feb 27, 2013 | 3.54 | 3.56 | 3.45 | 3.50 | 42,000 | 3.50 | | Feb 26, 2013 | 3.54 | 3.59 | 3.40 | 3.59 | 35,900 | 3.59 | | Feb 25, 2013 | 3.57 | 3.59 | 3.51 | 3.57 | 5,400 | 3.57 | | Feb 22, 2013 | 3.54 | 3.62 | 3.40 | 3.59 | 43,400 | 3.59 | | Feb 21, 2013 | 3.62 | 3.62 | 3.49 | 3.54 | 30,100 | 3.54 | | Feb 20, 2013 | 3.60 | 3.71 | 3.58 | 3.63 | 28,000 | 3.63 | | Feb 19, 2013 | 3.54 | 3.65 | 3.50 | 3.57 | 40,900 | 3.57 | |
* Close price adjusted for dividends and splits. |
|
0.04(1.32%) 12:55PM EDT - Nasdaq Real Time Price
Download to Spreadsheet